Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 308.00 | 312.00 | 302.00 | 304.00 | 295.01 | 695,900 |
| 2026-05-07 | 306.00 | 312.00 | 304.00 | 308.00 | 298.90 | 458,400 |
| 2026-05-06 | 308.00 | 310.00 | 302.00 | 308.00 | 298.90 | 535,700 |
| 2026-05-05 | 312.00 | 312.00 | 302.00 | 308.00 | 298.90 | 433,600 |
| 2026-05-04 | 308.00 | 314.00 | 304.00 | 308.00 | 298.90 | 1,318,800 |
| 2026-05-01 | 306.00 | 306.00 | 306.00 | 306.00 | 296.95 | 0 |
| 2026-04-30 | 310.00 | 320.00 | 298.00 | 306.00 | 296.95 | 2,428,200 |
| 2026-04-29 | 308.00 | 310.00 | 302.00 | 306.00 | 296.95 | 191,600 |
| 2026-04-28 | 310.00 | 314.00 | 300.00 | 308.00 | 298.90 | 273,600 |
| 2026-04-27 | 302.00 | 334.00 | 296.00 | 310.00 | 300.84 | 483,500 |
| 2026-04-24 | 308.00 | 310.00 | 296.00 | 298.00 | 289.19 | 974,300 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 7.0352 IDR |
| 2025-06-19 | 5.2176 IDR |
| 2024-06-05 | 6.7301 IDR |
| 2023-06-09 | 5.5322 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.